Indicators

Tenaris S.A. ADR (NY: TS )

32.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.55	20.76	20.46	20.74	1,474,923	-0.13(-0.61%)
May 27, 2021	20.70	20.96	20.70	20.87	1,487,477	+0.50(+2.44%)
May 26, 2021	20.30	20.47	20.23	20.37	1,590,226	+0.13(+0.63%)
May 25, 2021	20.61	20.72	20.22	20.24	1,312,266	-0.38(-1.84%)
May 24, 2021	20.75	20.78	20.50	20.62	1,614,071	+0.04(+0.18%)
May 21, 2021	20.62	20.74	20.50	20.59	1,425,971	+0.04(+0.22%)
May 20, 2021	20.50	20.59	20.20	20.54	1,575,986	+0.04(+0.17%)
May 19, 2021	20.75	20.77	20.29	20.51	3,440,533	-0.39(-1.88%)
May 18, 2021	21.50	21.60	20.88	20.90	3,101,306	-0.55(-2.58%)
May 17, 2021	21.03	21.50	21.02	21.45	2,112,981	+0.15(+0.71%)
May 14, 2021	21.19	21.48	21.07	21.30	1,627,328	+0.38(+1.84%)
May 13, 2021	20.98	21.20	20.51	20.92	2,300,014	+0.18(+0.86%)
May 12, 2021	21.03	21.54	20.67	20.74	2,675,353	-0.17(-0.81%)
May 11, 2021	20.52	21.10	20.44	20.91	2,571,148	+0.08(+0.39%)
May 10, 2021	21.28	21.48	20.82	20.83	3,087,975	-0.47(-2.18%)
May 07, 2021	20.29	21.38	20.18	21.29	4,054,996	+0.37(+1.75%)
May 06, 2021	20.73	21.01	20.35	20.93	3,168,336	+0.06(+0.30%)
May 05, 2021	20.42	20.97	19.94	20.86	4,277,834	+1.10(+5.57%)
May 04, 2021	19.76	19.93	19.45	19.76	1,571,598	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.